| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | CNY | 5.29 | 5.29 | 5.04 | 5.1 | 5.1 | -0.19 (-3.59%) | 11,494,431 |
| 27 Aug 2009 | CNY | 5.25 | 5.4 | 5.17 | 5.29 | 5.29 | -0.01 (-0.19%) | 19,521,124 |
| 26 Aug 2009 | CNY | 5.1 | 5.32 | 5.03 | 5.3 | 5.3 | +0.19 (+3.72%) | 23,921,576 |
| 25 Aug 2009 | CNY | 5.25 | 5.25 | 4.86 | 5.11 | 5.11 | -0.15 (-2.85%) | 18,937,189 |
| 24 Aug 2009 | CNY | 5.31 | 5.33 | 5.17 | 5.26 | 5.26 | -0.04 (-0.75%) | 11,309,421 |
| 21 Aug 2009 | CNY | 5.16 | 5.31 | 5.11 | 5.3 | 5.3 | +0.09 (+1.73%) | 15,891,948 |
| 20 Aug 2009 | CNY | 4.93 | 5.26 | 4.93 | 5.21 | 5.21 | +0.31 (+6.33%) | 14,488,790 |
| 19 Aug 2009 | CNY | 5.2 | 5.24 | 4.85 | 4.9 | 4.9 | -0.34 (-6.49%) | 13,382,969 |
| 18 Aug 2009 | CNY | 4.93 | 5.3 | 4.91 | 5.24 | 5.24 | +0.28 (+5.65%) | 15,386,417 |
| 17 Aug 2009 | CNY | 5.01 | 5.17 | 4.95 | 4.96 | 4.96 | -0.15 (-2.94%) | 16,206,512 |
| 14 Aug 2009 | CNY | 5.52 | 5.53 | 5.11 | 5.11 | 5.11 | -0.4 (-7.26%) | 18,998,727 |
| 13 Aug 2009 | CNY | 5.5 | 5.58 | 5.33 | 5.51 | 5.51 | +0.01 (+0.18%) | 14,170,172 |
| 12 Aug 2009 | CNY | 5.99 | 6 | 5.45 | 5.5 | 5.5 | -0.51 (-8.49%) | 20,765,120 |
| 11 Aug 2009 | CNY | 6.21 | 6.26 | 5.92 | 6.01 | 6.01 | -0.15 (-2.44%) | 10,703,357 |
| 10 Aug 2009 | CNY | 6.07 | 6.2 | 5.98 | 6.16 | 6.16 | +0.17 (+2.84%) | 14,197,820 |
| 7 Aug 2009 | CNY | 6.45 | 6.59 | 5.95 | 5.99 | 5.99 | -0.46 (-7.13%) | 22,087,122 |
| 6 Aug 2009 | CNY | 6.64 | 6.68 | 6.35 | 6.45 | 6.45 | -0.29 (-4.30%) | 19,665,731 |
| 5 Aug 2009 | CNY | 6.67 | 6.84 | 6.46 | 6.74 | 6.74 | -0.01 (-0.15%) | 32,978,675 |
| 4 Aug 2009 | CNY | 6.59 | 6.8 | 6.33 | 6.75 | 6.75 | +0.19 (+2.90%) | 44,607,274 |
| 3 Aug 2009 | CNY | 6.1 | 6.56 | 6.01 | 6.56 | 6.56 | +0.6 (+10.07%) | 60,140,343 |
| 31 Jul 2009 | CNY | 5.49 | 5.96 | 5.41 | 5.96 | 5.96 | +0.54 (+9.96%) | 49,046,818 |
| 30 Jul 2009 | CNY | 5.35 | 5.5 | 5.17 | 5.42 | 5.42 | +0.07 (+1.31%) | 15,543,992 |
| 29 Jul 2009 | CNY | 5.77 | 5.85 | 5.18 | 5.35 | 5.35 | -0.4 (-6.96%) | 27,119,783 |
| 28 Jul 2009 | CNY | 5.65 | 5.76 | 5.56 | 5.75 | 5.75 | +0.15 (+2.68%) | 21,285,770 |
| 27 Jul 2009 | CNY | 5.63 | 5.7 | 5.53 | 5.6 | 5.6 | -0.01 (-0.18%) | 16,930,295 |
| 24 Jul 2009 | CNY | 5.68 | 5.75 | 5.41 | 5.61 | 5.61 | -0.04 (-0.71%) | 23,032,268 |
| 23 Jul 2009 | CNY | 5.45 | 5.76 | 5.41 | 5.65 | 5.65 | +0.22 (+4.05%) | 29,759,496 |
| 22 Jul 2009 | CNY | 5.24 | 5.48 | 5.2 | 5.43 | 5.43 | +0.16 (+3.04%) | 24,266,000 |
| 21 Jul 2009 | CNY | 5.28 | 5.49 | 5.2 | 5.27 | 5.27 | +0.04 (+0.76%) | 43,908,276 |
| 20 Jul 2009 | CNY | 5.02 | 5.28 | 4.98 | 5.23 | 5.23 | +0.25 (+5.02%) | 29,178,807 |
